Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

167.31 -6.33 (-3.65%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 84.83 85.20 84.38 85.13 1,749,351 +0.70(+0.83%)
Apr 29, 2019 84.77 84.95 84.09 84.43 1,087,418 +0.14(+0.16%)
Apr 26, 2019 83.03 84.33 82.77 84.29 1,085,494 +1.34(+1.62%)
Apr 25, 2019 83.51 83.93 82.53 82.95 1,146,591 -1.15(-1.37%)
Apr 24, 2019 84.28 84.75 84.08 84.10 725,593 -0.18(-0.22%)
Apr 23, 2019 83.54 84.57 83.44 84.28 780,297 +0.65(+0.77%)
Apr 22, 2019 83.06 83.74 82.76 83.64 472,464 +0.13(+0.15%)
Apr 18, 2019 83.23 83.58 82.82 83.51 987,933 +0.71(+0.86%)
Apr 17, 2019 83.74 83.74 82.75 82.80 621,147 -0.15(-0.19%)
Apr 16, 2019 83.05 83.28 82.48 82.95 715,037 +0.28(+0.34%)
Apr 15, 2019 82.97 83.24 82.40 82.67 685,440 -0.18(-0.22%)
Apr 12, 2019 82.11 82.96 82.07 82.85 1,304,851 +0.98(+1.19%)
Apr 11, 2019 81.23 81.95 81.07 81.88 505,317 +0.73(+0.90%)
Apr 10, 2019 80.90 81.23 80.57 81.14 580,600 +0.47(+0.59%)
Apr 09, 2019 81.27 81.28 80.54 80.67 664,936 -1.03(-1.26%)
Apr 08, 2019 81.16 81.74 80.72 81.70 782,700 +0.32(+0.39%)
Apr 05, 2019 81.18 81.42 80.99 81.39 667,494 +0.27(+0.33%)
Apr 04, 2019 81.68 81.82 80.73 81.12 1,013,905 -0.31(-0.38%)
Apr 03, 2019 81.30 81.71 80.97 81.42 1,552,201 +0.59(+0.73%)
Apr 02, 2019 81.11 81.12 80.54 80.84 1,332,782 -0.27(-0.33%)
Apr 01, 2019 80.84 81.17 80.54 81.11 1,231,249 +0.99(+1.24%)
Mar 29, 2019 79.90 80.26 79.75 80.11 1,332,400 +0.71(+0.90%)
Mar 28, 2019 78.26 79.48 78.26 79.40 935,288 +1.50(+1.92%)
Mar 27, 2019 77.96 78.19 77.35 77.90 875,900 +0.03(+0.04%)
Mar 26, 2019 77.49 77.96 77.15 77.87 921,596 +0.99(+1.29%)
Mar 25, 2019 76.78 77.08 76.39 76.88 1,172,211 +0.20(+0.26%)
Mar 22, 2019 79.32 79.47 76.63 76.67 1,652,942 -2.64(-3.32%)
Mar 21, 2019 77.78 79.34 77.78 79.31 838,123 +1.24(+1.58%)
Mar 20, 2019 78.21 78.64 77.42 78.07 1,150,345 -0.22(-0.28%)
Mar 19, 2019 79.33 79.48 78.05 78.30 1,358,353 -0.65(-0.82%)
Mar 18, 2019 78.02 78.94 78.02 78.94 962,676 +0.92(+1.18%)
Mar 15, 2019 77.94 78.31 77.74 78.03 1,935,165 +0.15(+0.20%)
Mar 14, 2019 77.92 78.26 77.41 77.87 1,164,591 -0.29(-0.37%)
Mar 13, 2019 77.69 78.50 77.42 78.16 1,463,890 +0.92(+1.19%)
Mar 12, 2019 77.55 77.75 77.18 77.25 1,004,599 +0.05(+0.06%)
Mar 11, 2019 75.74 77.28 75.51 77.20 1,563,093 +1.40(+1.84%)
Mar 08, 2019 75.34 75.96 75.10 75.80 929,157 -0.28(-0.37%)
Mar 07, 2019 76.35 76.36 75.23 76.08 1,571,370 -0.32(-0.42%)
Mar 06, 2019 76.48 76.73 76.35 76.40 1,061,477 +0.11(+0.14%)
Mar 05, 2019 76.69 76.87 76.26 76.29 974,098 -0.34(-0.44%)
Mar 04, 2019 77.11 77.59 76.08 76.63 1,859,896 -0.07(-0.09%)
Mar 01, 2019 77.07 77.17 76.19 76.70 2,091,123 -0.01(-0.01%)
Feb 28, 2019 76.62 76.94 76.16 76.71 1,427,851 -0.06(-0.08%)
Feb 27, 2019 76.09 76.90 75.86 76.76 1,063,362 +0.49(+0.64%)
Feb 26, 2019 76.59 76.94 76.19 76.27 1,034,136 -0.62(-0.80%)
Feb 25, 2019 77.06 77.51 76.71 76.89 1,199,828 +0.36(+0.47%)
Feb 22, 2019 76.51 76.87 76.23 76.53 1,070,980 +0.13(+0.18%)
Feb 21, 2019 76.84 77.06 76.23 76.40 1,091,371 -0.53(-0.69%)
Feb 20, 2019 76.35 77.03 75.98 76.93 997,424 +0.74(+0.97%)
Feb 19, 2019 75.72 76.59 75.65 76.19 910,983 +0.03(+0.04%)
Feb 15, 2019 75.80 76.36 75.60 76.16 2,798,574 +1.06(+1.41%)
Feb 14, 2019 75.73 75.94 75.07 75.10 1,176,687 -0.83(-1.09%)
Feb 13, 2019 75.39 76.51 74.00 75.93 2,692,534 +1.38(+1.85%)
Feb 12, 2019 73.80 75.08 73.68 74.55 1,993,485 +1.24(+1.70%)
Feb 11, 2019 72.99 73.37 72.98 73.30 1,490,737 +0.28(+0.38%)
Feb 08, 2019 71.72 73.07 71.72 73.02 1,852,817 +0.63(+0.87%)
Feb 07, 2019 71.47 72.40 71.38 72.40 1,975,182 +0.47(+0.66%)
Feb 06, 2019 72.05 73.40 71.87 71.92 2,209,518 -0.27(-0.37%)
Feb 05, 2019 72.40 73.57 71.37 72.19 3,250,582 +1.16(+1.63%)
Feb 04, 2019 70.68 71.04 70.13 71.04 1,662,950 +0.28(+0.40%)
Feb 01, 2019 70.55 71.12 70.04 70.76 1,037,573 +0.49(+0.70%)
Jan 31, 2019 70.13 70.32 69.50 70.27 1,026,526 +0.30(+0.43%)
Jan 30, 2019 69.73 70.28 68.68 69.97 786,479 +0.79(+1.14%)
Jan 29, 2019 68.23 69.20 68.17 69.18 1,536,969 +1.56(+2.31%)
Jan 28, 2019 67.64 68.15 67.00 67.62 2,103,561 -1.13(-1.64%)
Jan 25, 2019 69.56 70.00 68.43 68.74 1,257,205 +0.12(+0.17%)
Jan 24, 2019 68.16 68.67 67.91 68.63 1,042,179 +0.47(+0.69%)
Jan 23, 2019 68.40 68.83 67.44 68.16 1,097,485 -0.08(-0.11%)
Jan 22, 2019 69.14 69.14 67.35 68.23 1,698,951 -1.51(-2.17%)
Jan 18, 2019 69.19 70.04 69.00 69.75 983,106 +1.09(+1.59%)
Jan 17, 2019 67.61 68.89 67.42 68.66 1,010,941 +0.92(+1.35%)
Jan 16, 2019 67.22 67.86 67.06 67.74 1,250,214 +0.39(+0.57%)
Jan 15, 2019 67.60 67.89 67.02 67.36 920,663 -0.32(-0.47%)
Jan 14, 2019 67.60 67.92 67.25 67.67 743,846 -0.33(-0.48%)
Jan 11, 2019 67.49 68.11 67.46 68.00 908,408 -0.05(-0.07%)
Jan 10, 2019 66.43 68.07 66.36 68.05 963,360 +1.16(+1.73%)
Jan 09, 2019 67.10 67.37 66.63 66.89 1,519,104 +0.44(+0.67%)
Jan 08, 2019 66.55 66.55 65.09 66.45 1,397,267 +0.96(+1.47%)
Jan 07, 2019 65.64 66.22 65.12 65.49 1,515,156 -0.11(-0.16%)
Jan 04, 2019 64.25 65.64 63.90 65.59 1,498,002 +2.39(+3.78%)
Jan 03, 2019 64.40 64.82 63.06 63.20 1,565,820 -1.85(-2.84%)
Jan 02, 2019 64.33 65.12 63.79 65.05 1,084,478 -0.20(-0.31%)
Dec 31, 2018 64.64 65.29 64.48 65.25 850,206 +0.93(+1.45%)
Dec 28, 2018 65.25 65.39 64.16 64.32 851,140 -0.56(-0.86%)
Dec 27, 2018 62.72 64.89 62.36 64.88 1,306,462 +1.02(+1.60%)
Dec 26, 2018 61.49 63.95 60.86 63.86 1,346,522 +2.80(+4.58%)
Dec 24, 2018 62.42 62.65 61.03 61.06 721,352 -1.79(-2.85%)
Dec 21, 2018 63.99 65.10 62.85 62.85 2,718,585 -0.87(-1.36%)
Dec 20, 2018 65.17 65.39 62.89 63.72 2,355,384 -1.73(-2.64%)
Dec 19, 2018 66.56 67.71 64.74 65.45 2,067,077 -0.94(-1.41%)
Dec 18, 2018 67.30 67.93 66.13 66.38 1,669,203 -0.29(-0.43%)
Dec 17, 2018 67.81 68.22 66.29 66.67 1,571,376 -1.18(-1.73%)
Dec 14, 2018 68.29 69.25 67.55 67.85 1,252,848 -1.33(-1.92%)
Dec 13, 2018 69.98 70.53 68.87 69.18 1,729,234 -0.81(-1.16%)
Dec 12, 2018 69.25 71.20 69.13 69.99 2,023,240 +1.81(+2.66%)
Dec 11, 2018 69.42 69.87 67.62 68.18 1,784,164 +0.03(+0.04%)
Dec 10, 2018 68.26 68.49 66.74 68.15 1,574,281 -0.14(-0.21%)
Dec 07, 2018 68.81 70.14 68.13 68.29 1,679,870 -0.62(-0.90%)
Dec 06, 2018 68.14 69.07 66.26 68.91 3,078,994 -0.43(-0.63%)
Dec 04, 2018 73.00 73.11 69.26 69.34 2,202,156 -3.86(-5.27%)
Dec 03, 2018 71.82 73.42 71.82 73.20 2,004,464 +2.56(+3.62%)
Nov 30, 2018 70.29 71.04 70.03 70.64 1,545,199 +0.20(+0.29%)
Nov 29, 2018 70.65 70.93 70.06 70.44 1,122,861 -0.68(-0.96%)
Nov 28, 2018 69.02 71.13 68.74 71.12 1,267,832 +2.45(+3.57%)
Nov 27, 2018 69.10 69.50 67.81 68.67 2,224,296 -0.75(-1.08%)
Nov 26, 2018 69.57 69.92 68.99 69.42 1,858,591 +0.48(+0.70%)
Nov 23, 2018 68.73 69.52 68.64 68.94 337,418 -0.57(-0.82%)
Nov 21, 2018 69.51 69.51 69.51 0 +0.97(+1.42%)
Nov 20, 2018 69.25 69.60 68.11 68.53 1,912,957 -1.31(-1.87%)
Nov 19, 2018 71.42 71.57 69.61 69.84 1,355,517 -1.71(-2.39%)
Nov 16, 2018 71.13 72.10 71.05 71.55 1,587,195 -0.02(-0.03%)
Nov 15, 2018 69.65 71.85 69.51 71.57 1,545,296 +1.38(+1.96%)
Nov 14, 2018 70.97 71.79 70.04 70.20 1,630,236 +0.15(+0.22%)
Nov 13, 2018 69.99 70.95 69.80 70.04 1,744,356 +0.07(+0.10%)
Nov 12, 2018 71.71 71.75 69.87 69.98 1,927,922 -1.65(-2.30%)
Nov 09, 2018 71.67 72.09 70.45 71.62 1,618,172 -0.50(-0.69%)
Nov 08, 2018 72.24 72.56 71.87 72.12 1,676,593 -0.26(-0.36%)
Nov 07, 2018 72.19 72.68 71.32 72.38 2,015,113 +0.58(+0.80%)
Nov 06, 2018 70.45 72.07 70.25 71.80 2,441,471 +1.09(+1.54%)
Nov 05, 2018 70.22 71.02 69.62 70.72 2,577,207 +0.85(+1.21%)
Nov 02, 2018 69.71 70.43 68.93 69.87 2,850,693 +0.96(+1.40%)
Nov 01, 2018 67.17 69.22 67.17 68.91 2,889,861 +4.38(+6.78%)
Oct 31, 2018 64.65 65.49 64.41 64.53 1,989,385 +0.67(+1.05%)
Oct 30, 2018 63.02 64.08 62.71 63.86 1,757,563 +0.65(+1.03%)
Oct 29, 2018 65.11 65.40 62.44 63.20 1,580,938 -0.99(-1.54%)
Oct 26, 2018 62.91 65.11 62.81 64.19 1,715,052 +0.29(+0.45%)
Oct 25, 2018 63.46 64.49 63.27 63.91 1,614,998 +1.01(+1.61%)
Oct 24, 2018 65.08 65.60 62.74 62.90 2,355,060 -2.53(-3.87%)
Oct 23, 2018 66.57 66.57 64.77 65.43 1,780,263 -2.40(-3.53%)
Oct 22, 2018 68.18 68.28 67.60 67.82 1,588,091 -0.11(-0.16%)
Oct 19, 2018 68.67 68.78 67.44 67.93 1,649,564 -0.64(-0.93%)
Oct 18, 2018 70.19 70.36 68.42 68.56 1,429,352 -1.96(-2.78%)
Oct 17, 2018 70.54 70.88 69.95 70.53 1,711,532 -0.14(-0.20%)
Oct 16, 2018 70.02 70.81 69.01 70.67 2,607,480 +1.15(+1.66%)
Oct 15, 2018 69.93 70.36 69.35 69.52 1,489,872 -0.52(-0.74%)
Oct 12, 2018 70.36 70.58 69.01 70.03 1,483,662 +0.91(+1.32%)
Oct 11, 2018 71.18 71.29 68.93 69.12 1,784,309 -2.24(-3.14%)
Oct 10, 2018 73.59 73.79 71.31 71.36 1,687,896 -2.52(-3.41%)
Oct 09, 2018 74.84 74.96 73.84 73.88 1,077,016 -1.08(-1.44%)
Oct 08, 2018 75.42 75.49 74.26 74.96 1,089,360 -0.70(-0.93%)
Oct 05, 2018 76.25 76.41 75.12 75.66 837,412 -0.58(-0.76%)
Oct 04, 2018 76.62 77.27 75.93 76.24 845,478 -0.55(-0.71%)
Oct 03, 2018 76.90 77.01 76.50 76.79 1,114,088 +0.13(+0.18%)
Oct 02, 2018 76.79 77.13 76.54 76.65 714,870 -0.03(-0.04%)
Oct 01, 2018 76.64 76.92 76.30 76.68 1,075,501 +0.57(+0.75%)
Sep 28, 2018 75.83 76.60 75.73 76.11 996,973 +0.18(+0.24%)
Sep 27, 2018 76.47 76.79 75.91 75.93 677,801 -0.44(-0.58%)
Sep 26, 2018 76.95 77.21 76.28 76.37 1,026,852 -0.63(-0.81%)
Sep 25, 2018 77.28 77.35 76.71 77.00 1,369,912 -0.48(-0.62%)
Sep 24, 2018 78.27 78.27 77.39 77.48 966,161 -0.95(-1.21%)
Sep 21, 2018 78.48 78.81 78.17 78.43 1,566,613 +0.14(+0.18%)
Sep 20, 2018 78.23 78.41 77.42 78.29 978,099 +0.40(+0.52%)
Sep 19, 2018 78.55 78.55 77.86 77.88 1,532,610 -0.52(-0.66%)
Sep 18, 2018 77.92 78.44 77.34 78.40 1,279,123 +0.68(+0.88%)
Sep 17, 2018 77.80 78.08 77.38 77.72 872,346 -0.04(-0.05%)
Sep 14, 2018 77.53 78.10 77.34 77.76 750,406 +0.13(+0.17%)
Sep 13, 2018 76.86 77.79 76.80 77.62 1,048,870 +1.05(+1.37%)
Sep 12, 2018 76.29 76.73 75.87 76.58 1,173,949 +0.24(+0.31%)
Sep 11, 2018 75.96 77.03 75.77 76.34 1,592,503 +0.11(+0.14%)
Sep 10, 2018 75.44 76.58 75.27 76.23 1,508,973 +1.24(+1.65%)
Sep 07, 2018 75.03 75.60 74.53 74.99 1,325,908 -0.19(-0.26%)
Sep 06, 2018 75.03 75.76 74.97 75.18 1,360,759 +0.28(+0.37%)
Sep 05, 2018 73.53 75.04 73.39 74.91 1,577,253 +1.23(+1.67%)
Sep 04, 2018 73.70 73.86 72.92 73.68 1,211,366 -0.23(-0.31%)
Aug 31, 2018 73.91 73.91 73.91 0 +0.49(+0.67%)
Aug 30, 2018 74.15 74.30 73.26 73.42 774,078 -0.84(-1.13%)
Aug 29, 2018 74.52 74.52 73.97 74.25 767,242 -0.01(-0.01%)
Aug 28, 2018 74.32 74.74 74.17 74.26 782,840 +0.26(+0.35%)
Aug 27, 2018 73.53 74.31 73.45 74.00 663,709 +0.82(+1.12%)
Aug 24, 2018 73.09 73.23 72.62 73.19 795,774 +0.36(+0.50%)
Aug 23, 2018 73.10 73.28 72.63 72.82 903,665 -0.28(-0.38%)
Aug 22, 2018 73.71 73.82 72.92 73.10 588,085 -0.85(-1.14%)
Aug 21, 2018 73.70 74.09 73.57 73.94 1,515,997 +0.40(+0.55%)
Aug 20, 2018 73.36 73.78 73.27 73.54 1,000,056 +0.26(+0.35%)
Aug 17, 2018 72.73 73.44 72.51 73.28 1,481,377 +0.56(+0.77%)
Aug 16, 2018 72.49 73.18 72.29 72.73 912,972 +0.61(+0.84%)
Aug 15, 2018 72.30 72.49 71.54 72.12 1,213,319 -0.69(-0.95%)
Aug 14, 2018 72.78 73.12 72.59 72.81 1,031,415 +0.15(+0.21%)
Aug 13, 2018 72.98 73.43 72.28 72.66 1,367,650 -0.21(-0.29%)
Aug 10, 2018 73.19 73.29 72.57 72.87 1,512,929 -0.75(-1.02%)
Aug 09, 2018 74.18 74.47 73.45 73.62 1,348,578 -0.49(-0.66%)
Aug 08, 2018 74.44 74.48 73.96 74.11 754,317 -0.31(-0.41%)
Aug 07, 2018 73.54 74.52 73.53 74.42 1,119,986 +1.12(+1.53%)
Aug 06, 2018 73.70 73.75 73.09 73.29 827,699 -0.24(-0.33%)
Aug 03, 2018 73.80 74.06 72.93 73.53 1,055,270 -0.18(-0.25%)
Aug 02, 2018 73.39 74.11 73.04 73.71 1,276,124 -0.06(-0.08%)
Aug 01, 2018 74.76 74.80 73.46 73.77 2,145,186 -0.94(-1.26%)
Jul 31, 2018 73.39 74.91 72.24 74.71 2,026,714 +1.66(+2.27%)
Jul 30, 2018 73.89 74.66 72.86 73.05 2,092,122 -0.75(-1.02%)
Jul 27, 2018 74.14 74.37 73.37 73.80 1,124,518 -0.24(-0.32%)
Jul 26, 2018 72.19 74.08 72.19 74.04 1,506,630 +1.71(+2.36%)
Jul 25, 2018 70.46 72.44 70.37 72.33 1,746,177 +1.81(+2.56%)
Jul 24, 2018 70.31 70.94 70.22 70.53 1,067,653 +0.70(+1.00%)
Jul 23, 2018 70.54 70.54 69.76 69.83 843,017 -0.83(-1.17%)
Jul 20, 2018 70.41 71.09 70.29 70.65 803,616 -0.07(-0.10%)
Jul 19, 2018 70.55 70.85 70.36 70.72 666,210 -0.12(-0.16%)
Jul 18, 2018 70.44 70.93 70.18 70.83 763,918 +0.56(+0.79%)
Jul 17, 2018 69.96 70.46 69.77 70.28 837,657 +0.20(+0.29%)
Jul 16, 2018 70.82 70.97 69.88 70.07 536,647 -0.70(-0.99%)
Jul 13, 2018 70.20 70.98 70.20 70.78 572,906 +0.47(+0.67%)
Jul 12, 2018 69.79 70.40 69.35 70.31 858,231 +1.10(+1.60%)
Jul 11, 2018 69.75 70.04 68.95 69.20 1,016,441 -1.26(-1.79%)
Jul 10, 2018 70.54 70.80 70.23 70.46 1,501,734 +0.33(+0.47%)
Jul 09, 2018 69.09 70.19 69.09 70.13 801,271 +1.09(+1.59%)
Jul 06, 2018 68.97 69.36 68.76 69.04 681,416 -0.09(-0.12%)
Jul 05, 2018 69.20 69.27 68.47 69.12 1,000,947 +0.39(+0.57%)
Jul 03, 2018 68.73 68.73 68.73 0 -0.33(-0.47%)
Jul 02, 2018 68.62 69.10 67.98 69.06 1,295,460 -0.24(-0.35%)
Jun 29, 2018 69.30 70.10 69.14 69.30 1,335,452 +0.43(+0.63%)
Jun 28, 2018 68.73 69.19 68.22 68.86 931,587 +0.19(+0.28%)
Jun 27, 2018 69.80 70.77 68.64 68.67 1,529,334 -0.75(-1.08%)
Jun 26, 2018 69.77 70.17 69.37 69.42 1,103,790 -0.20(-0.29%)
Jun 25, 2018 69.87 70.00 68.86 69.62 1,364,652 -0.48(-0.68%)
Jun 22, 2018 70.44 69.81 70.10 1,596,672 +0.49(+0.70%)
Jun 21, 2018 70.03 70.03 69.01 69.61 1,557,343 -0.79(-1.12%)
Jun 20, 2018 70.95 70.95 70.19 70.40 798,502 -0.07(-0.10%)
Jun 19, 2018 71.05 71.25 69.81 70.47 1,259,648 -1.45(-2.02%)
Jun 18, 2018 71.44 72.04 71.11 71.92 873,475 -0.19(-0.27%)
Jun 15, 2018 72.19 71.21 72.11 1,565,923 +0.24(+0.33%)
Jun 14, 2018 72.27 72.60 71.56 71.87 924,006 -0.34(-0.47%)
Jun 13, 2018 72.87 73.05 72.15 72.21 1,053,650 -0.50(-0.69%)
Jun 12, 2018 72.63 72.86 72.34 72.71 682,357 +0.22(+0.30%)
Jun 11, 2018 72.61 72.96 72.31 72.48 1,624,751 -0.12(-0.17%)
Jun 08, 2018 72.63 72.74 72.16 72.61 634,573 -0.03(-0.04%)
Jun 07, 2018 72.85 73.04 72.25 72.64 838,050 -0.17(-0.24%)
Jun 06, 2018 72.81 72.02 72.81 1,299,080 +0.34(+0.46%)
Jun 05, 2018 71.62 72.56 71.62 72.48 1,636,954 +0.85(+1.19%)
Jun 04, 2018 71.49 71.73 71.13 71.62 775,328 +0.49(+0.69%)
Jun 01, 2018 70.71 71.55 70.47 71.13 1,292,521 +1.13(+1.62%)
May 31, 2018 71.69 71.78 69.93 70.00 2,584,570 -1.61(-2.25%)
May 30, 2018 71.03 71.94 70.84 71.61 1,475,605 +1.05(+1.49%)
May 29, 2018 71.32 71.50 70.17 70.56 1,203,803 -1.42(-1.97%)
May 25, 2018 71.98 71.98 71.98 0 -0.93(-1.28%)
May 24, 2018 71.79 72.96 71.67 72.91 1,389,947 +1.09(+1.52%)
May 23, 2018 71.92 72.07 71.13 71.81 1,068,530 -0.62(-0.86%)
May 22, 2018 73.19 73.36 72.37 72.44 958,226 -0.64(-0.88%)
May 21, 2018 72.85 73.51 72.85 73.08 1,116,002 +0.67(+0.93%)
May 18, 2018 72.26 72.94 72.08 72.41 1,238,425 +0.20(+0.28%)
May 17, 2018 71.85 72.57 71.58 72.21 1,319,072 +0.39(+0.55%)
May 16, 2018 71.30 72.04 71.01 71.81 1,241,343 +0.64(+0.90%)
May 15, 2018 70.93 71.46 70.64 71.17 1,373,777 +0.00(+0.00%)
May 14, 2018 71.91 71.91 70.98 71.17 1,125,223 -0.54(-0.75%)
May 11, 2018 71.69 72.04 71.21 71.71 1,433,946 +0.12(+0.16%)
May 10, 2018 72.09 72.09 71.19 71.59 1,866,198 -0.11(-0.15%)
May 09, 2018 70.72 71.94 70.35 71.70 1,960,753 +1.29(+1.84%)
May 08, 2018 69.87 70.49 69.63 70.40 1,823,579 +0.62(+0.89%)
May 07, 2018 68.67 69.87 68.54 69.78 1,929,962 +1.25(+1.82%)
May 04, 2018 66.82 68.69 66.70 68.54 3,438,254 +1.45(+2.16%)
May 03, 2018 67.11 68.11 66.62 67.09 4,784,144 -0.15(-0.23%)
May 02, 2018 67.20 69.36 67.07 67.24 2,870,401 +0.85(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.